5 DAY PERFORMANCE
-29.30%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
-30.04%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
+64.53%
Sagimet Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.70 | $7.92 (2.86%) | $7.94 | $7.54 | 977.73 K | $247.77 M |
| 05/05/2026 | $7.93 | $7.72 (-2.65%) | $8.00 | $7.47 | 1.29 M | $249.71 M |
| 05/04/2026 | $7.77 | $7.90 (1.67%) | $7.99 | $7.47 | 953.50 K | $255.53 M |
| 05/01/2026 | $8.11 | $7.61 (-6.17%) | $8.57 | $7.36 | 1.34 M | $246.15 M |
| 04/30/2026 | $8.60 | $8.03 (-6.63%) | $8.85 | $8.00 | 1.16 M | $259.73 M |
| 04/29/2026 | $8.75 | $8.60 (-1.71%) | $8.78 | $7.95 | 1.59 M | $278.17 M |
| 04/28/2026 | $8.39 | $8.75 (4.29%) | $9.16 | $8.23 | 5.26 M | $283.02 M |
| 04/27/2026 | $7.21 | $8.12 (12.62%) | $9.37 | $7.13 | 49.41 M | $262.65 M |
| 04/24/2026 | $5.85 | $5.86 (0.17%) | $5.96 | $5.68 | 252.14 K | $189.54 M |
| 04/23/2026 | $6.30 | $5.87 (-6.83%) | $6.32 | $5.82 | 203.12 K | $189.87 M |
| 04/22/2026 | $6.05 | $6.28 (3.8%) | $6.30 | $5.94 | 271.20 K | $203.13 M |
| 04/21/2026 | $6.51 | $5.91 (-9.22%) | $6.51 | $5.90 | 446.71 K | $191.16 M |
| 04/20/2026 | $6.45 | $6.44 (-0.16%) | $6.64 | $6.17 | 427.40 K | $208.31 M |
| 04/17/2026 | $6.27 | $6.47 (3.19%) | $6.55 | $6.27 | 624.80 K | $209.28 M |
| 04/16/2026 | $6.05 | $6.19 (2.31%) | $6.27 | $5.89 | 288.62 K | $200.22 M |
| 04/15/2026 | $5.61 | $6.07 (8.2%) | $6.10 | $5.55 | 521.40 K | $196.34 M |
| 04/14/2026 | $5.50 | $5.54 (0.73%) | $5.77 | $5.49 | 449.05 K | $179.19 M |
| 04/13/2026 | $5.30 | $5.42 (2.26%) | $5.58 | $5.27 | 331.00 K | $175.31 M |
| 04/10/2026 | $5.63 | $5.30 (-5.86%) | $5.63 | $5.19 | 392.90 K | $171.43 M |
| 04/09/2026 | $5.51 | $5.64 (2.36%) | $5.71 | $5.47 | 289.50 K | $182.43 M |
| 04/08/2026 | $5.25 | $5.59 (6.48%) | $5.63 | $5.22 | 516.74 K | $180.81 M |
| 04/07/2026 | $5.07 | $5.08 (0.2%) | $5.10 | $4.91 | 333.40 K | $164.32 M |
| 04/06/2026 | $5.31 | $5.14 (-3.2%) | $5.38 | $5.10 | 183.32 K | $166.26 M |
| 04/02/2026 | $5.12 | $5.32 (3.91%) | $5.33 | $5.10 | 160.02 K | $172.08 M |
| 04/01/2026 | $5.25 | $5.24 (-0.19%) | $5.40 | $5.19 | 313.11 K | $169.49 M |
| 03/31/2026 | $4.60 | $5.23 (13.7%) | $5.25 | $4.60 | 383.64 K | $169.17 M |
| 03/30/2026 | $4.90 | $4.55 (-7.14%) | $4.94 | $4.50 | 599.20 K | $147.17 M |
| 03/27/2026 | $5.07 | $4.89 (-3.55%) | $5.24 | $4.85 | 575.50 K | $158.17 M |
| 03/26/2026 | $4.58 | $5.11 (11.57%) | $5.15 | $4.58 | 621.92 K | $165.29 M |
| 03/25/2026 | $4.70 | $4.62 (-1.7%) | $4.88 | $4.54 | 582.32 K | $149.44 M |
| 03/24/2026 | $4.83 | $4.63 (-4.14%) | $4.83 | $4.61 | 371.67 K | $149.76 M |
| 03/23/2026 | $4.91 | $4.88 (-0.61%) | $4.94 | $4.73 | 302.20 K | $157.85 M |
| 03/20/2026 | $4.84 | $4.82 (-0.41%) | $5.03 | $4.79 | 370.30 K | $155.91 M |
| 03/19/2026 | $4.78 | $4.83 (1.05%) | $4.89 | $4.64 | 310.20 K | $156.23 M |
| 03/18/2026 | $5.17 | $4.86 (-6%) | $5.17 | $4.86 | 418.32 K | $157.20 M |
| 03/17/2026 | $5.13 | $5.19 (1.17%) | $5.22 | $5.10 | 161.76 K | $167.87 M |
| 03/16/2026 | $5.26 | $5.14 (-2.28%) | $5.26 | $5.06 | 295.06 K | $166.26 M |
| 03/13/2026 | $5.41 | $5.21 (-3.7%) | $5.44 | $5.11 | 372.50 K | $168.52 M |
| 03/12/2026 | $5.62 | $5.34 (-4.98%) | $5.66 | $5.29 | 266.12 K | $172.73 M |
| 03/11/2026 | $5.77 | $5.74 (-0.52%) | $6.00 | $5.62 | 360.15 K | $185.66 M |
| 03/10/2026 | $5.40 | $5.53 (2.41%) | $5.66 | $5.38 | 239.60 K | $178.87 M |
| 03/09/2026 | $5.21 | $5.38 (3.26%) | $5.41 | $5.09 | 348.33 K | $174.02 M |
| 03/06/2026 | $5.37 | $5.41 (0.74%) | $5.53 | $5.30 | 239.44 K | $175.64 M |
| 03/05/2026 | $5.67 | $5.45 (-3.88%) | $5.73 | $5.38 | 380.02 K | $176.93 M |
| 03/04/2026 | $5.65 | $5.76 (1.95%) | $5.86 | $5.54 | 220.96 K | $187.00 M |
| 03/03/2026 | $5.57 | $5.62 (0.9%) | $5.68 | $5.34 | 356.00 K | $182.45 M |
| 03/02/2026 | $5.50 | $5.72 (4%) | $5.75 | $5.50 | 263.70 K | $185.70 M |
| 02/27/2026 | $5.76 | $5.71 (-0.87%) | $5.79 | $5.59 | 315.66 K | $185.37 M |
| 02/26/2026 | $6.14 | $5.87 (-4.4%) | $6.17 | $5.71 | 316.30 K | $190.57 M |
| 02/25/2026 | $6.00 | $6.13 (2.17%) | $6.25 | $5.90 | 407.40 K | $199.01 M |
| 02/24/2026 | $5.30 | $5.92 (11.7%) | $6.12 | $5.30 | 866.07 K | $192.19 M |
| 02/23/2026 | $5.32 | $5.28 (-0.75%) | $5.39 | $5.12 | 408.60 K | $171.41 M |
| 02/20/2026 | $5.37 | $5.32 (-0.93%) | $5.45 | $5.22 | 397.03 K | $172.71 M |
| 02/19/2026 | $5.30 | $5.38 (1.51%) | $5.42 | $5.17 | 499.78 K | $174.66 M |
| 02/18/2026 | $5.16 | $5.25 (1.74%) | $5.34 | $5.07 | 312.41 K | $170.44 M |
| 02/17/2026 | $5.06 | $5.15 (1.78%) | $5.29 | $4.92 | 443.64 K | $167.19 M |
| 02/13/2026 | $5.16 | $5.06 (-1.94%) | $5.29 | $4.97 | 651.65 K | $164.27 M |
| 02/12/2026 | $5.22 | $5.15 (-1.34%) | $5.24 | $5.04 | 634.34 K | $167.19 M |
| 02/11/2026 | $5.61 | $5.25 (-6.42%) | $5.67 | $5.18 | 702.98 K | $170.44 M |
| 02/10/2026 | $5.36 | $5.64 (5.22%) | $5.74 | $5.35 | 602.50 K | $183.10 M |
| 02/09/2026 | $5.54 | $5.45 (-1.62%) | $5.60 | $5.31 | 669.34 K | $176.93 M |
| 02/06/2026 | $5.58 | $5.55 (-0.54%) | $5.72 | $5.37 | 772.30 K | $180.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
